ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060540/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1628,-231,5,-12.43,1659518886,998681,66.25,1802,1821,1590,2415,1302,1859,1661.59,2.18,0,-70193,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,425,16.78,0.42,12,3.82,97.00,3921.00,2495,20240329,-34.75,1221,20241209,33.33,1890,-13.86,20250404,1385,17.55,20250331,2495,-34.75,20240624,1221,33.33,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250407,150530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1646,-213,5,-11.46,1608588911,967550,64.18,1802,1821,1590,2415,1302,1859,1662.36,2.18,0,-68138,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,430,16.97,0.42,12,3.70,97.00,3921.00,2495,20240329,-34.03,1221,20241209,34.81,1890,-12.91,20250404,1385,18.84,20250331,2495,-34.03,20240624,1221,34.81,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250407,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1647,-212,5,-11.40,1453143265,872597,57.88,1802,1821,1590,2415,1302,1859,1665.12,2.18,0,-51068,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,430,16.98,0.42,12,3.34,97.00,3921.00,2495,20240329,-33.99,1221,20241209,34.89,1890,-12.86,20250404,1385,18.92,20250331,2495,-33.99,20240624,1221,34.89,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250407,130525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1640,-219,5,-11.78,1362175216,817430,54.22,1802,1821,1590,2415,1302,1859,1666.21,2.18,0,-54019,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,429,16.91,0.42,12,3.13,97.00,3921.00,2495,20240329,-34.27,1221,20241209,34.32,1890,-13.23,20250404,1385,18.41,20250331,2495,-34.27,20240624,1221,34.32,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250407,120527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1632,-227,5,-12.21,1267097590,759417,50.38,1802,1821,1590,2415,1302,1859,1668.30,2.18,0,-51275,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,426,16.82,0.42,12,2.91,97.00,3921.00,2495,20240329,-34.59,1221,20241209,33.66,1890,-13.65,20250404,1385,17.83,20250331,2495,-34.59,20240624,1221,33.66,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250407,110527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1639,-220,5,-11.83,1125130854,671892,44.57,1802,1821,1590,2415,1302,1859,1674.33,2.18,0,-36705,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,428,16.90,0.42,12,2.57,97.00,3921.00,2495,20240329,-34.31,1221,20241209,34.23,1890,-13.28,20250404,1385,18.34,20250331,2495,-34.31,20240624,1221,34.23,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250407,100527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1638,-221,5,-11.89,934892556,555997,36.88,1802,1821,1590,2415,1302,1859,1681.19,2.18,0,-27659,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,428,16.89,0.42,12,2.13,97.00,3921.00,2495,20240329,-34.35,1221,20241209,34.15,1890,-13.33,20250404,1385,18.27,20250331,2495,-34.35,20240624,1221,34.15,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250407,090527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1710,-149,5,-8.02,146098180,83735,5.55,1802,1821,1703,2415,1302,1859,1743.57,2.18,0,-8807,2033,1946,1803,1716,1573,1989,1759,131,556,500,1330,1,1,26133306,447,17.63,0.44,12,0.32,97.00,3921.00,2495,20240329,-31.46,1221,20241209,40.05,1890,-9.52,20250404,1385,23.47,20250331,2495,-31.46,20240624,1221,40.05,20241209,3.11,Y,060540,500,130 억,,570506,N,N,4686,N,00,N
20250404,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,154,2,9.03,2676833153,1482252,288.55,1705,1890,1660,2215,1194,1705,1805.84,1.93,0,71408,1827,1766,1723,1662,1619,1744,1640,131,510,500,1220,1,1,26133306,486,19.16,0.47,12,5.67,97.00,3921.00,2495,20240329,-25.49,1221,20241209,52.25,1890,-1.64,20250404,1385,34.22,20250331,2495,-25.49,20240624,1221,52.25,20241209,3.19,Y,060540,500,130 억,,505467,N,N,4686,N,00,N
20250404,150530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1878,173,2,10.15,2541871753,1409612,274.41,1705,1890,1660,2215,1194,1705,1803.24,1.93,0,74062,1827,1766,1723,1662,1619,1744,1640,131,510,500,1220,1,1,26133306,491,19.36,0.48,12,5.39,97.00,3921.00,2495,20240329,-24.73,1221,20241209,53.81,1890,-0.63,20250404,1385,35.60,20250331,2495,-24.73,20240624,1221,53.81,20241209,3.19,Y,060540,500,130 억,,505467,N,N,0,N,00,N
20250404,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1833,128,2,7.51,2147944060,1198826,233.37,1705,1890,1660,2215,1194,1705,1791.71,1.93,0,63511,1827,1766,1723,1662,1619,1744,1640,131,510,500,1220,1,1,26133306,479,18.90,0.47,12,4.59,97.00,3921.00,2495,20240329,-26.53,1221,20241209,50.12,1890,-3.02,20250404,1385,32.35,20250331,2495,-26.53,20240624,1221,50.12,20241209,3.19,Y,060540,500,130 억,,505467,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1628 -231 5 -12.43 1659518886 998681 66.25 1802 1821 1590 2415 1302 1859 1661.59 2.18 0 -70193 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 425 16.78 0.42 12 3.82 97.00 3921.00 2495 20240329 -34.75 1221 20241209 33.33 1890 -13.86 20250404 1385 17.55 20250331 2495 -34.75 20240624 1221 33.33 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
3 20250407 150530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1646 -213 5 -11.46 1608588911 967550 64.18 1802 1821 1590 2415 1302 1859 1662.36 2.18 0 -68138 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 430 16.97 0.42 12 3.70 97.00 3921.00 2495 20240329 -34.03 1221 20241209 34.81 1890 -12.91 20250404 1385 18.84 20250331 2495 -34.03 20240624 1221 34.81 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
4 20250407 140527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1647 -212 5 -11.40 1453143265 872597 57.88 1802 1821 1590 2415 1302 1859 1665.12 2.18 0 -51068 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 430 16.98 0.42 12 3.34 97.00 3921.00 2495 20240329 -33.99 1221 20241209 34.89 1890 -12.86 20250404 1385 18.92 20250331 2495 -33.99 20240624 1221 34.89 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
5 20250407 130525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1640 -219 5 -11.78 1362175216 817430 54.22 1802 1821 1590 2415 1302 1859 1666.21 2.18 0 -54019 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 429 16.91 0.42 12 3.13 97.00 3921.00 2495 20240329 -34.27 1221 20241209 34.32 1890 -13.23 20250404 1385 18.41 20250331 2495 -34.27 20240624 1221 34.32 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
6 20250407 120527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1632 -227 5 -12.21 1267097590 759417 50.38 1802 1821 1590 2415 1302 1859 1668.30 2.18 0 -51275 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 426 16.82 0.42 12 2.91 97.00 3921.00 2495 20240329 -34.59 1221 20241209 33.66 1890 -13.65 20250404 1385 17.83 20250331 2495 -34.59 20240624 1221 33.66 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
7 20250407 110527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1639 -220 5 -11.83 1125130854 671892 44.57 1802 1821 1590 2415 1302 1859 1674.33 2.18 0 -36705 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 428 16.90 0.42 12 2.57 97.00 3921.00 2495 20240329 -34.31 1221 20241209 34.23 1890 -13.28 20250404 1385 18.34 20250331 2495 -34.31 20240624 1221 34.23 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
8 20250407 100527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1638 -221 5 -11.89 934892556 555997 36.88 1802 1821 1590 2415 1302 1859 1681.19 2.18 0 -27659 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 428 16.89 0.42 12 2.13 97.00 3921.00 2495 20240329 -34.35 1221 20241209 34.15 1890 -13.33 20250404 1385 18.27 20250331 2495 -34.35 20240624 1221 34.15 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
9 20250407 090527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1710 -149 5 -8.02 146098180 83735 5.55 1802 1821 1703 2415 1302 1859 1743.57 2.18 0 -8807 2033 1946 1803 1716 1573 1989 1759 131 556 500 1330 1 1 26133306 447 17.63 0.44 12 0.32 97.00 3921.00 2495 20240329 -31.46 1221 20241209 40.05 1890 -9.52 20250404 1385 23.47 20250331 2495 -31.46 20240624 1221 40.05 20241209 3.11 Y 060540 500 130 억 570506 N N 4686 N 00 N
10 20250404 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1859 154 2 9.03 2676833153 1482252 288.55 1705 1890 1660 2215 1194 1705 1805.84 1.93 0 71408 1827 1766 1723 1662 1619 1744 1640 131 510 500 1220 1 1 26133306 486 19.16 0.47 12 5.67 97.00 3921.00 2495 20240329 -25.49 1221 20241209 52.25 1890 -1.64 20250404 1385 34.22 20250331 2495 -25.49 20240624 1221 52.25 20241209 3.19 Y 060540 500 130 억 505467 N N 4686 N 00 N
11 20250404 150530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1878 173 2 10.15 2541871753 1409612 274.41 1705 1890 1660 2215 1194 1705 1803.24 1.93 0 74062 1827 1766 1723 1662 1619 1744 1640 131 510 500 1220 1 1 26133306 491 19.36 0.48 12 5.39 97.00 3921.00 2495 20240329 -24.73 1221 20241209 53.81 1890 -0.63 20250404 1385 35.60 20250331 2495 -24.73 20240624 1221 53.81 20241209 3.19 Y 060540 500 130 억 505467 N N 0 N 00 N
12 20250404 140532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1833 128 2 7.51 2147944060 1198826 233.37 1705 1890 1660 2215 1194 1705 1791.71 1.93 0 63511 1827 1766 1723 1662 1619 1744 1640 131 510 500 1220 1 1 26133306 479 18.90 0.47 12 4.59 97.00 3921.00 2495 20240329 -26.53 1221 20241209 50.12 1890 -3.02 20250404 1385 32.35 20250331 2495 -26.53 20240624 1221 50.12 20241209 3.19 Y 060540 500 130 억 505467 N N 0 N 00 N